MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHF — Brighthouse Financial, Inc.
NasdaqBrighthouse Financial, Inc.
$50.02
-0.03(-0.06%)
- O
- 50.02
- H
- 50.67
- L
- 49.57
- V
- 407.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.02
Period Return-3.47%
Period High$66.80
Period Low$42.07
Avg Daily Volume922.8K
Total Trading Days365
BHF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.02 | $50.67 | $49.57 | $50.02 | $-0.03 | -0.06% | 407,146 | $50.04 | $49.57 $50.67 |
| Oct 1, 2026 | $49.92 | $50.62 | $49.20 | $50.05 | +$0.15 | +0.30% | 819,383 | $49.96 | $49.20 $50.62 |
| Sep 30, 2026 | $52.00 | $52.00 | $49.69 | $49.90 | $-2.10 | -4.04% | 736,305 | $50.19 | $49.69 $52.00 |
| Sep 29, 2026 | $51.98 | $52.51 | $51.97 | $52.00 | $-0.04 | -0.08% | 578,220 | $52.13 | $51.97 $52.51 |
| Sep 28, 2026 | $53.00 | $53.34 | $51.70 | $52.04 | $-1.20 | -2.25% | 1,280,283 | $52.13 | $51.70 $53.34 |
| Sep 25, 2026 | $53.57 | $53.76 | $52.61 | $53.24 | $-0.22 | -0.41% | 852,765 | $53.18 | $52.61 $53.76 |
| Sep 24, 2026 | $52.03 | $53.72 | $51.92 | $53.46 | +$1.47 | +2.83% | 1,545,631 | $53.18 | $51.92 $53.72 |
| Sep 23, 2026 | $51.88 | $53.44 | $51.75 | $51.99 | +$0.09 | +0.17% | 1,483,803 | $52.20 | $51.75 $53.44 |
| Sep 22, 2026 | $50.03 | $54.87 | $48.66 | $51.90 | +$2.06 | +4.13% | 2,409,722 | $51.54 | $48.66 $54.87 |
| Sep 21, 2026 | $50.05 | $50.26 | $49.69 | $49.84 | $-0.11 | -0.22% | 619,929 | $49.85 | $49.69 $50.26 |
| Sep 18, 2026 | $49.06 | $50.61 | $49.06 | $49.95 | +$0.55 | +1.11% | 1,293,408 | $49.96 | $49.06 $50.61 |
| Sep 17, 2026 | $48.79 | $49.44 | $48.67 | $49.40 | +$0.61 | +1.25% | 878,209 | $49.28 | $48.67 $49.44 |
| Sep 16, 2026 | $49.01 | $49.92 | $48.50 | $48.79 | $-0.21 | -0.43% | 1,001,942 | $48.94 | $48.50 $49.92 |
| Sep 15, 2026 | $50.26 | $50.26 | $48.37 | $49.00 | $-1.00 | -2.00% | 1,012,156 | $48.90 | $48.37 $50.26 |
| Sep 14, 2026 | $50.49 | $50.70 | $49.82 | $50.00 | $-0.11 | -0.22% | 1,358,383 | $50.02 | $49.82 $50.70 |
| Sep 11, 2026 | $50.89 | $51.15 | $49.53 | $50.11 | $-0.73 | -1.44% | 843,243 | $50.16 | $49.53 $51.15 |
| Sep 10, 2026 | $51.00 | $52.00 | $49.51 | $50.84 | $-0.31 | -0.61% | 1,532,174 | $51.10 | $49.51 $52.00 |
| Sep 9, 2026 | $52.11 | $52.17 | $51.08 | $51.15 | $-1.09 | -2.09% | 602,550 | $51.44 | $51.08 $52.17 |
| Sep 8, 2026 | $53.65 | $53.72 | $51.92 | $52.24 | $-1.34 | -2.50% | 665,722 | $52.55 | $51.92 $53.72 |
| Sep 4, 2026 | $53.49 | $53.73 | $52.56 | $53.58 | $-0.13 | -0.24% | 516,690 | $53.16 | $52.56 $53.73 |
| Sep 3, 2026 | $53.71 | $54.54 | $53.38 | $53.71 | +$0.09 | +0.17% | 629,829 | $53.96 | $53.38 $54.54 |
| Sep 2, 2026 | $53.14 | $54.09 | $53.14 | $53.62 | +$0.63 | +1.19% | 527,911 | $53.70 | $53.14 $54.09 |
| Sep 1, 2026 | $53.01 | $53.85 | $52.77 | $52.99 | $-0.03 | -0.06% | 776,853 | $53.06 | $52.77 $53.85 |
| Aug 31, 2026 | $53.04 | $53.77 | $52.86 | $53.02 | $-0.02 | -0.04% | 705,372 | $53.23 | $52.86 $53.77 |
| Aug 28, 2026 | $54.22 | $55.00 | $52.81 | $53.04 | $-1.12 | -2.07% | 1,038,276 | $53.68 | $52.81 $55.00 |
| Aug 27, 2026 | $52.10 | $54.58 | $52.10 | $54.16 | +$1.67 | +3.18% | 1,159,519 | $53.92 | $52.10 $54.58 |
| Aug 26, 2026 | $52.00 | $53.14 | $51.90 | $52.49 | +$0.62 | +1.20% | 814,260 | $52.51 | $51.90 $53.14 |
| Aug 25, 2026 | $52.17 | $52.73 | $51.62 | $51.87 | $-0.03 | -0.06% | 892,034 | $52.10 | $51.62 $52.73 |
| Aug 24, 2026 | $52.83 | $52.90 | $51.55 | $51.90 | $-0.37 | -0.71% | 1,034,687 | $51.89 | $51.55 $52.90 |
| Aug 21, 2026 | $53.10 | $53.50 | $52.09 | $52.27 | $-0.95 | -1.79% | 1,000,191 | $52.53 | $52.09 $53.50 |